5 DAY PERFORMANCE
+318.59%
1 MONTH PERFORMANCE
+136.85%
3 MONTH PERFORMANCE
+134.41%
6 MONTH PERFORMANCE
+124.65%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-56.57%
Eason Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.25 | $0.24 (-0.69%) | $0.25 | $0.22 | 39.71 K | |
| 11/04/2026 | $0.25 | $0.25 (-0.28%) | $0.26 | $0.24 | 63.72 K | $386.65 K |
| 11/03/2026 | $0.25 | $0.25 (2.05%) | $0.26 | $0.25 | 49.77 K | $398.74 K |
| 11/02/2026 | $0.26 | $0.26 (-2.08%) | $0.27 | $0.26 | 113.79 K | $402.74 K |
| 10/30/2026 | $0.24 | $0.26 (7.03%) | $0.26 | $0.12 | 621.50 K | $408.78 K |
| 10/29/2026 | $0.26 | $0.26 (-1.53%) | $0.27 | $0.23 | 221.94 K | $405.02 K |
| 10/28/2026 | $0.27 | $0.26 (-0.79%) | $0.29 | $0.25 | 128.81 K | $412.71 K |
| 10/27/2026 | $0.28 | $0.26 (-6.71%) | $0.29 | $0.26 | 189.80 K | $410.04 K |
| 10/26/2026 | $0.28 | $0.28 (2.49%) | $0.29 | $0.27 | 164.85 K | $445.05 K |
| 10/23/2026 | $0.32 | $0.28 (-11.96%) | $0.33 | $0.25 | 1.34 M | $445.99 K |
| 10/22/2026 | $0.32 | $0.34 (5.3%) | $0.37 | $0.32 | 11.19 M | $533.74 K |
| 10/21/2026 | $0.34 | $0.33 (-3.33%) | $0.35 | $0.33 | 106.68 K | $510.19 K |
| 10/20/2026 | $0.35 | $0.34 (-2.55%) | $0.35 | $0.32 | 338.14 K | $527.78 K |
| 10/19/2026 | $0.38 | $0.35 (-9.47%) | $0.40 | $0.34 | 5.35 M | $541.59 K |
| 10/16/2026 | $0.45 | $0.38 (-15.22%) | $0.47 | $0.38 | 759.32 K | $598.89 K |
| 10/15/2026 | $0.46 | $0.45 (-1.34%) | $0.47 | $0.41 | 314.92 K | $706.27 K |
| 10/14/2026 | $0.47 | $0.46 (-1.91%) | $0.48 | $0.45 | 229.91 K | $723.69 K |
| 10/13/2026 | $0.49 | $0.48 (-1.22%) | $0.51 | $0.48 | 1.31 M | $759.80 K |
| 10/12/2026 | $0.50 | $0.49 (-2.86%) | $0.53 | $0.49 | 109.10 K | $762.15 K |
| 10/09/2026 | $0.49 | $0.50 (2%) | $0.53 | $0.47 | 153.57 K | $784.60 K |
| 10/08/2026 | $0.52 | $0.50 (-2.72%) | $0.53 | $0.49 | 378.51 K | $792.14 K |
| 10/07/2026 | $0.46 | $0.51 (9.43%) | $0.53 | $0.45 | 215.54 K | $794.49 K |
| 10/06/2026 | $0.48 | $0.47 (-3%) | $0.49 | $0.45 | 34.60 K | $730.13 K |
| 10/05/2026 | $0.48 | $0.46 (-4.12%) | $0.49 | $0.46 | 70.45 K | $722.43 K |
| 10/02/2026 | $0.48 | $0.46 (-4.72%) | $0.49 | $0.45 | 68.62 K | $722.12 K |
| 10/01/2026 | $0.50 | $0.49 (-2.88%) | $0.51 | $0.48 | 53.85 K | $762.31 K |
| 09/30/2026 | $0.49 | $0.50 (1.91%) | $0.51 | $0.49 | 66.74 K | $787.74 K |
| 09/29/2026 | $0.48 | $0.49 (2.65%) | $0.50 | $0.48 | 52.51 K | $773.45 K |
| 09/28/2026 | $0.51 | $0.49 (-2.95%) | $0.51 | $0.49 | 38.80 K | $769.37 K |
| 09/25/2026 | $0.52 | $0.53 (1.92%) | $0.54 | $0.50 | 77.69 K | $826.51 K |
| 09/24/2026 | $0.49 | $0.54 (10.06%) | $0.54 | $0.48 | 256.54 K | $846.61 K |
| 09/23/2026 | $0.49 | $0.49 (-0.2%) | $0.49 | $0.47 | 67.78 K | $769.22 K |
| 09/22/2026 | $0.47 | $0.47 (-0.42%) | $0.49 | $0.46 | 112.14 K | $741.74 K |
| 09/21/2026 | $0.50 | $0.48 (-3.09%) | $0.50 | $0.45 | 172.51 K | $758.23 K |
| 09/18/2026 | $0.50 | $0.50 (0.3%) | $0.55 | $0.48 | 349.29 K | $784.91 K |
| 09/17/2026 | $0.50 | $0.53 (6.47%) | $0.53 | $0.46 | 279.69 K | $832.01 K |
| 09/16/2026 | $0.44 | $0.53 (21.74%) | $0.56 | $0.44 | 2.44 M | $832.01 K |
| 09/15/2026 | $0.45 | $0.45 (0.02%) | $0.47 | $0.41 | 9.11 M | $706.42 K |
| 09/14/2026 | $0.45 | $0.44 (-2.09%) | $0.47 | $0.44 | 27.11 K | $691.67 K |
| 09/11/2026 | $0.48 | $0.45 (-5.83%) | $0.48 | $0.45 | 42.59 K | $709.56 K |
| 09/10/2026 | $0.48 | $0.46 (-3.07%) | $0.50 | $0.46 | 114.40 K | $728.40 K |
| 09/09/2026 | $0.49 | $0.48 (-1.82%) | $0.49 | $0.47 | 18.88 K | $755.24 K |
| 09/08/2026 | $0.49 | $0.48 (-3.47%) | $0.51 | $0.48 | 44.02 K | $745.83 K |
| 09/04/2026 | $0.47 | $0.50 (5.31%) | $0.51 | $0.47 | 14.99 K | $784.60 K |
| 09/03/2026 | $0.47 | $0.49 (4.64%) | $0.50 | $0.46 | 110.34 K | $771.10 K |
| 09/02/2026 | $0.48 | $0.48 (-0.04%) | $0.49 | $0.48 | 55.01 K | $748.81 K |
| 09/01/2026 | $0.47 | $0.49 (5.01%) | $0.50 | $0.45 | 123.52 K | $766.55 K |
| 08/31/2026 | $0.50 | $0.48 (-4.72%) | $0.50 | $0.48 | 104.90 K | $747.87 K |
| 08/28/2026 | $0.51 | $0.50 (-1.47%) | $0.53 | $0.49 | 165.67 K | $787.74 K |
| 08/27/2026 | $0.49 | $0.50 (1.92%) | $0.51 | $0.47 | 257.90 K | $784.91 K |
| 08/26/2026 | $0.51 | $0.49 (-4.53%) | $0.52 | $0.47 | 218.76 K | $770.63 K |
| 08/25/2026 | $0.49 | $0.52 (5.67%) | $0.52 | $0.47 | 150.30 K | $813.64 K |
| 08/24/2026 | $0.49 | $0.49 (0.37%) | $0.50 | $0.48 | 87.23 K | $770.79 K |
| 08/21/2026 | $0.50 | $0.50 (-0.47%) | $0.51 | $0.49 | 74.16 K | $778.40 K |
| 08/20/2026 | $0.49 | $0.51 (3.36%) | $0.51 | $0.49 | 50.14 K | $795.90 K |
| 08/19/2026 | $0.50 | $0.50 (0.47%) | $0.51 | $0.48 | 299.02 K | $787.82 K |
| 08/18/2026 | $0.50 | $0.51 (2.91%) | $0.53 | $0.49 | 128.14 K | $807.76 K |
| 08/17/2026 | $0.50 | $0.51 (0.72%) | $0.53 | $0.50 | 224.32 K | $794.65 K |
| 08/14/2026 | $0.50 | $0.51 (0.58%) | $0.55 | $0.50 | 212.10 K | $794.33 K |
| 08/13/2026 | $0.53 | $0.53 (0.62%) | $0.59 | $0.52 | 405.00 K | $835.62 K |
| 08/12/2026 | $0.49 | $0.55 (12.78%) | $0.57 | $0.49 | 1.13 M | $868.43 K |
| 08/11/2026 | $0.51 | $0.53 (4.47%) | $0.58 | $0.46 | 21.28 M | $832.01 K |
| 08/10/2026 | $0.50 | $0.49 (-1.94%) | $0.52 | $0.45 | 17.04 M | $769.69 K |
| 08/07/2026 | $0.46 | $0.48 (4.49%) | $0.51 | $0.46 | 159.40 K | $752.26 K |
| 08/06/2026 | $0.47 | $0.48 (0.42%) | $0.49 | $0.44 | 185.99 K | $745.67 K |
| 08/05/2026 | $0.44 | $0.47 (5.75%) | $0.49 | $0.44 | 225.34 K | $729.97 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
